Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.99 12.99 12.99 0 +0.95(+7.89%)
Mar 28, 2018 12.12 12.49 11.84 12.04 1,511,457 +0.04(+0.33%)
Mar 27, 2018 12.49 12.49 11.87 12.00 759,944 -0.37(-2.99%)
Mar 26, 2018 12.29 12.51 11.91 12.37 1,064,261 +0.22(+1.81%)
Mar 23, 2018 12.77 13.03 11.97 12.15 1,098,216 -0.61(-4.78%)
Mar 22, 2018 13.36 13.40 12.75 12.76 558,431 -0.69(-5.13%)
Mar 21, 2018 13.20 13.65 12.95 13.45 744,323 +0.25(+1.89%)
Mar 20, 2018 13.49 13.89 13.08 13.20 650,355 -0.33(-2.44%)
Mar 19, 2018 13.65 13.98 13.42 13.53 889,911 -0.21(-1.53%)
Mar 16, 2018 12.90 14.17 12.77 13.74 1,730,351 +1.25(+10.01%)
Mar 15, 2018 13.71 13.71 12.08 12.49 1,818,929 -1.10(-8.09%)
Mar 14, 2018 13.85 13.85 13.20 13.59 758,023 -0.26(-1.88%)
Mar 13, 2018 14.05 14.37 13.68 13.85 816,132 -0.15(-1.07%)
Mar 12, 2018 15.08 15.21 13.92 14.00 862,667 -0.99(-6.60%)
Mar 09, 2018 14.30 15.10 14.14 14.99 872,831 +0.67(+4.68%)
Mar 08, 2018 14.71 14.85 13.88 14.32 714,687 -0.30(-2.05%)
Mar 07, 2018 14.20 14.93 14.20 14.62 601,542 +0.26(+1.81%)
Mar 06, 2018 15.05 15.24 14.15 14.36 771,489 -0.59(-3.95%)
Mar 05, 2018 15.08 15.59 14.75 14.95 1,077,808 -0.21(-1.39%)
Mar 02, 2018 14.22 15.30 13.62 15.16 1,170,500 +0.84(+5.87%)
Mar 01, 2018 14.89 15.06 14.21 14.32 947,232 -0.57(-3.83%)
Feb 28, 2018 14.75 15.44 14.56 14.89 1,167,084 +0.14(+0.95%)
Feb 27, 2018 14.69 14.95 14.20 14.75 608,503 +0.13(+0.89%)
Feb 26, 2018 14.70 14.84 14.41 14.62 530,691 -0.07(-0.48%)
Feb 23, 2018 14.60 14.60 14.07 14.69 611,729 +0.10(+0.69%)
Feb 22, 2018 14.44 15.05 14.34 14.59 800,833 +0.23(+1.60%)
Feb 21, 2018 14.94 14.97 14.07 14.36 919,601 -0.62(-4.14%)
Feb 20, 2018 15.02 15.49 14.73 14.98 1,106,860 +0.00(+0.00%)
Feb 16, 2018 14.98 14.98 14.98 0 +0.11(+0.74%)
Feb 15, 2018 14.87 14.90 13.53 14.87 2,993,478 +1.41(+10.48%)
Feb 14, 2018 13.56 14.15 13.07 13.46 1,851,094 -0.04(-0.30%)
Feb 13, 2018 13.75 13.79 12.65 13.50 2,620,158 +1.25(+10.20%)
Feb 12, 2018 11.80 12.47 11.47 12.25 644,992 +0.54(+4.61%)
Feb 09, 2018 12.12 12.33 11.55 11.71 1,529,914 -0.29(-2.42%)
Feb 08, 2018 12.59 13.25 11.98 12.00 2,143,784 -0.50(-4.00%)
Feb 07, 2018 11.72 12.77 11.55 12.50 1,159,179 +0.71(+6.02%)
Feb 06, 2018 11.40 11.95 11.15 11.79 754,562 +0.19(+1.64%)
Feb 05, 2018 11.85 12.30 11.26 11.60 948,480 -0.43(-3.57%)
Feb 02, 2018 12.02 12.14 11.59 12.03 633,482 -0.05(-0.41%)
Feb 01, 2018 11.96 12.40 11.76 12.08 863,064 +0.16(+1.34%)
Jan 31, 2018 12.11 12.48 11.42 11.92 871,546 -0.08(-0.67%)
Jan 30, 2018 11.30 12.60 11.30 12.00 4,695,543 +0.71(+6.29%)
Jan 29, 2018 11.60 11.77 11.20 11.29 504,596 -0.35(-3.01%)
Jan 26, 2018 11.92 12.01 11.51 11.64 622,862 -0.20(-1.69%)
Jan 25, 2018 12.08 12.33 11.45 11.84 1,315,556 +0.15(+1.28%)
Jan 24, 2018 11.01 11.75 10.86 11.69 1,267,654 +0.96(+8.95%)
Jan 23, 2018 10.45 10.88 10.31 10.73 710,287 +0.28(+2.68%)
Jan 22, 2018 10.23 10.60 10.20 10.45 667,015 +0.25(+2.45%)
Jan 19, 2018 10.15 10.50 10.02 10.20 612,884 +0.06(+0.59%)
Jan 18, 2018 9.710 10.25 9.580 10.14 555,980 +0.42(+4.32%)
Jan 17, 2018 9.770 10.03 9.600 9.720 588,166 -0.04(-0.41%)
Jan 16, 2018 9.930 10.00 9.520 9.760 533,823 -0.21(-2.11%)
Jan 12, 2018 9.970 9.970 9.970 0 +0.06(+0.61%)
Jan 11, 2018 9.640 9.965 9.560 9.910 419,653 +0.28(+2.91%)
Jan 10, 2018 9.230 9.730 8.911 9.630 448,561 +0.41(+4.45%)
Jan 09, 2018 9.350 9.420 8.880 9.220 602,472 -0.13(-1.39%)
Jan 08, 2018 9.700 9.800 9.210 9.350 408,844 -0.34(-3.51%)
Jan 05, 2018 9.950 10.25 9.660 9.690 690,097 -0.21(-2.12%)
Jan 04, 2018 9.440 10.00 9.313 9.900 874,669 +0.48(+5.10%)
Jan 03, 2018 9.010 9.450 8.960 9.420 632,577 +0.42(+4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.